KissMeData/024900/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190800	97907280	2980	2980	2980	2980	182
3	20241120	190700	97907280	2980	2980	2980	2980	0
4	20241120	190600	97907280	2980	2980	2980	2980	0
5	20241120	190500	97907280	2980	2980	2980	2980	0
6	20241120	190400	97907280	2980	2980	2980	2980	0
7	20241120	190300	97907280	2980	2980	2980	2980	0
8	20241120	190200	97907280	2980	2980	2980	2980	0
9	20241120	190100	97907280	2980	2980	2980	2980	0
10	20241120	190000	97907280	2980	2980	2980	2980	0
11	20241120	185900	97907280	2980	2980	2980	2980	0
12	20241120	185800	97907280	2980	2980	2980	2980	0
13	20241120	185700	97907280	2980	2980	2980	2980	0
14	20241120	185600	97907280	2980	2980	2980	2980	0
15	20241120	185500	97907280	2980	2980	2980	2980	0
16	20241120	185400	97907280	2980	2980	2980	2980	0
17	20241120	185300	97907280	2980	2980	2980	2980	0
18	20241120	185200	97907280	2980	2980	2980	2980	0
19	20241120	185100	97907280	2980	2980	2980	2980	0
20	20241120	185000	97907280	2980	2980	2980	2980	0
21	20241120	184900	97907280	2980	2980	2980	2980	0
22	20241120	184800	97907280	2980	2980	2980	2980	0
23	20241120	184700	97907280	2980	2980	2980	2980	0
24	20241120	184600	97907280	2980	2980	2980	2980	0
25	20241120	184500	97907280	2980	2980	2980	2980	0
26	20241120	184400	97907280	2980	2980	2980	2980	0
27	20241120	184300	97907280	2980	2980	2980	2980	0
28	20241120	184200	97907280	2980	2980	2980	2980	0
29	20241120	184100	97907280	2980	2980	2980	2980	0
30	20241120	184000	97907280	2980	2980	2980	2980	0
31	20241120	183900	97907280	2980	2980	2980	2980	0
32	20241120	183800	97907280	2980	2980	2980	2980	182
33	20241120	183700	97907280	2980	2980	2980	2980	0
34	20241120	183600	97907280	2980	2980	2980	2980	0
35	20241120	183500	97907280	2980	2980	2980	2980	0
36	20241120	183400	97907280	2980	2980	2980	2980	0
37	20241120	183300	97907280	2980	2980	2980	2980	0
38	20241120	183200	97907280	2980	2980	2980	2980	0
39	20241120	183100	97907280	2980	2980	2980	2980	0
40	20241120	183000	97907280	2980	2980	2980	2980	0
41	20241120	182900	97907280	2980	2980	2980	2980	0
42	20241120	182800	97907280	2980	2980	2980	2980	0
43	20241120	182700	97907280	2980	2980	2980	2980	0
44	20241120	182600	97907280	2980	2980	2980	2980	0
45	20241120	182500	97907280	2980	2980	2980	2980	0
46	20241120	182400	97907280	2980	2980	2980	2980	0
47	20241120	182300	97907280	2980	2980	2980	2980	0
48	20241120	182200	97907280	2980	2980	2980	2980	0
49	20241120	182100	97907280	2980	2980	2980	2980	0
50	20241120	182000	97907280	2980	2980	2980	2980	0
51	20241120	181900	97907280	2980	2980	2980	2980	0
52	20241120	181800	97907280	2980	2980	2980	2980	0
53	20241120	181700	97907280	2980	2980	2980	2980	0
54	20241120	181600	97907280	2980	2980	2980	2980	0
55	20241120	181500	97907280	2980	2980	2980	2980	0
56	20241120	181400	97907280	2980	2980	2980	2980	0
57	20241120	181300	97907280	2980	2980	2980	2980	0
58	20241120	181200	97907280	2980	2980	2980	2980	0
59	20241120	181100	97907280	2980	2980	2980	2980	0
60	20241120	181000	97907280	2980	2980	2980	2980	0
61	20241120	180900	97907280	2980	2980	2980	2980	0
62	20241120	180800	97907280	2980	2980	2980	2980	182
63	20241120	180700	97907280	2980	2980	2980	2980	0
64	20241120	180600	97907280	2980	2980	2980	2980	0
65	20241120	180500	97907280	2980	2980	2980	2980	0
66	20241120	180400	97907280	2980	2980	2980	2980	0
67	20241120	180300	97907280	2980	2980	2980	2980	0
68	20241120	180200	97907280	2980	2980	2980	2980	0
69	20241120	180100	97907280	2980	2980	2980	2980	0
70	20241120	180000	97907280	2980	2980	2980	2980	0
71	20241120	175900	97907280	2980	2980	2980	2980	0
72	20241120	175800	97907280	2980	2980	2980	2980	0
73	20241120	175700	97907280	2980	2980	2980	2980	0
74	20241120	175600	97907280	2980	2980	2980	2980	0
75	20241120	175500	97907280	2980	2980	2980	2980	0
76	20241120	175400	97907280	2980	2980	2980	2980	0
77	20241120	175300	97907280	2980	2980	2980	2980	0
78	20241120	175200	97907280	2980	2980	2980	2980	0
79	20241120	175100	97907280	2980	2980	2980	2980	0
80	20241120	175000	97907280	2980	2980	2980	2980	0
81	20241120	174900	97907280	2980	2980	2980	2980	0
82	20241120	174800	97907280	2980	2980	2980	2980	0
83	20241120	174700	97907280	2980	2980	2980	2980	0
84	20241120	174600	97907280	2980	2980	2980	2980	0
85	20241120	174500	97907280	2980	2980	2980	2980	0
86	20241120	174400	97907280	2980	2980	2980	2980	0
87	20241120	174300	97907280	2980	2980	2980	2980	0
88	20241120	174200	97907280	2980	2980	2980	2980	0
89	20241120	174100	97907280	2980	2980	2980	2980	0
90	20241120	174000	97907280	2980	2980	2980	2980	0
91	20241120	173900	97907280	2980	2980	2980	2980	0
92	20241120	173800	97907280	2980	2980	2980	2980	182
93	20241120	173700	97907280	2980	2980	2980	2980	0
94	20241120	173600	97907280	2980	2980	2980	2980	0
95	20241120	173500	97907280	2980	2980	2980	2980	0
96	20241120	173400	97907280	2980	2980	2980	2980	0
97	20241120	173300	97907280	2980	2980	2980	2980	0
98	20241120	173200	97907280	2980	2980	2980	2980	0
99	20241120	173100	97907280	2980	2980	2980	2980	0
100	20241120	173000	97907280	2980	2980	2980	2980	0
101	20241120	172900	97907280	2980	2980	2980	2980	0
102	20241120	172800	97907280	2980	2980	2980	2980	0
103	20241120	172700	97907280	2980	2980	2980	2980	0
104	20241120	172600	97907280	2980	2980	2980	2980	0
105	20241120	172500	97907280	2980	2980	2980	2980	0
106	20241120	172400	97907280	2980	2980	2980	2980	0
107	20241120	172300	97907280	2980	2980	2980	2980	0
108	20241120	172200	97907280	2980	2980	2980	2980	0
109	20241120	172100	97907280	2980	2980	2980	2980	0
110	20241120	172000	97907280	2980	2980	2980	2980	0
111	20241120	171900	97907280	2980	2980	2980	2980	0
112	20241120	171800	97907280	2980	2980	2980	2980	0
113	20241120	171700	97907280	2980	2980	2980	2980	0
114	20241120	171600	97907280	2980	2980	2980	2980	0
115	20241120	171500	97907280	2980	2980	2980	2980	0
116	20241120	171400	97907280	2980	2980	2980	2980	0
117	20241120	171300	97907280	2980	2980	2980	2980	0
118	20241120	171200	97907280	2980	2980	2980	2980	0
119	20241120	171100	97907280	2980	2980	2980	2980	0
120	20241120	171000	97907280	2980	2980	2980	2980	0
121	20241120	170900	97907280	2980	2980	2980	2980	0
122	20241120	170800	97907280	2980	2980	2980	2980	182
123	20241120	170700	97907280	2980	2980	2980	2980	0
124	20241120	170600	97907280	2980	2980	2980	2980	0
125	20241120	170500	97907280	2980	2980	2980	2980	0
126	20241120	170400	97907280	2980	2980	2980	2980	0
127	20241120	170300	97907280	2980	2980	2980	2980	0
128	20241120	170200	97907280	2980	2980	2980	2980	0
129	20241120	170100	97907280	2980	2980	2980	2980	0
130	20241120	170000	97907280	2980	2980	2980	2980	0
131	20241120	165900	97907280	2980	2980	2980	2980	0
132	20241120	165800	97907280	2980	2980	2980	2980	0
133	20241120	165700	97907280	2980	2980	2980	2980	0
134	20241120	165600	97907280	2980	2980	2980	2980	0
135	20241120	165500	97907280	2980	2980	2980	2980	0
136	20241120	165400	97907280	2980	2980	2980	2980	0
137	20241120	165300	97907280	2980	2980	2980	2980	0
138	20241120	165200	97907280	2980	2980	2980	2980	0
139	20241120	165100	97907280	2980	2980	2980	2980	0
140	20241120	165000	97907280	2980	2980	2980	2980	0
141	20241120	164900	97907280	2980	2980	2980	2980	0
142	20241120	164800	97907280	2980	2980	2980	2980	0
143	20241120	164700	97907280	2980	2980	2980	2980	0
144	20241120	164600	97907280	2980	2980	2980	2980	0
145	20241120	164500	97907280	2980	2980	2980	2980	0
146	20241120	164400	97907280	2980	2980	2980	2980	0
147	20241120	164300	97907280	2980	2980	2980	2980	0
148	20241120	164200	97907280	2980	2980	2980	2980	0
149	20241120	164100	97907280	2980	2980	2980	2980	0
150	20241120	164000	97907280	2980	2980	2980	2980	0
151	20241120	163900	97907280	2980	2980	2980	2980	0
152	20241120	163800	97907280	2980	2980	2980	2980	182
153	20241120	163700	97907280	2980	2980	2980	2980	0
154	20241120	163600	97907280	2980	2980	2980	2980	0
155	20241120	163500	97907280	2980	2980	2980	2980	0
156	20241120	163400	97907280	2980	2980	2980	2980	0
157	20241120	163300	97907280	2980	2980	2980	2980	0
158	20241120	163200	97907280	2980	2980	2980	2980	0
159	20241120	163100	97907280	2980	2980	2980	2980	0
160	20241120	163000	97907280	2980	2980	2980	2980	0
161	20241120	162900	97907280	2980	2980	2980	2980	0
162	20241120	162800	97907280	2980	2980	2980	2980	0
163	20241120	162700	97907280	2980	2980	2980	2980	0
164	20241120	162600	97907280	2980	2980	2980	2980	0
165	20241120	162500	97907280	2980	2980	2980	2980	0
166	20241120	162400	97907280	2980	2980	2980	2980	0
167	20241120	162300	97907280	2980	2980	2980	2980	0
168	20241120	162200	97907280	2980	2980	2980	2980	0
169	20241120	162100	97907280	2980	2980	2980	2980	0
170	20241120	162000	97907280	2980	2980	2980	2980	0
171	20241120	161900	97907280	2980	2980	2980	2980	0
172	20241120	161800	97907280	2980	2980	2980	2980	0
173	20241120	161700	97907280	2980	2980	2980	2980	0
174	20241120	161600	97907280	2980	2980	2980	2980	0
175	20241120	161500	97907280	2980	2980	2980	2980	0
176	20241120	161400	97907280	2980	2980	2980	2980	0
177	20241120	161300	97907280	2980	2980	2980	2980	0
178	20241120	161200	97907280	2980	2980	2980	2980	0
179	20241120	161100	97907280	2980	2980	2980	2980	0
180	20241120	161000	97907280	2980	2980	2980	2980	0
181	20241120	160900	97907280	2980	2980	2980	2980	0
182	20241120	160800	97907280	2980	2980	2980	2980	182
183	20241120	160700	97907280	2980	2980	2980	2980	0
184	20241120	160600	97907280	2980	2980	2980	2980	0
185	20241120	160500	97907280	2980	2980	2980	2980	0
186	20241120	160400	97907280	2980	2980	2980	2980	0
187	20241120	160300	97907280	2980	2980	2980	2980	0
188	20241120	160200	97907280	2980	2980	2980	2980	0
189	20241120	160100	97907280	2980	2980	2980	2980	0
190	20241120	160000	97907280	2980	2980	2980	2980	0
191	20241120	155900	97907280	2980	2980	2980	2980	0
192	20241120	155800	97907280	2980	2980	2980	2980	0
193	20241120	155700	97907280	2980	2980	2980	2980	0
194	20241120	155600	97907280	2980	2980	2980	2980	0
195	20241120	155500	97907280	2980	2980	2980	2980	0
196	20241120	155400	97907280	2980	2980	2980	2980	0
197	20241120	155300	97907280	2980	2980	2980	2980	0
198	20241120	155200	97907280	2980	2980	2980	2980	0
199	20241120	155100	97907280	2980	2980	2980	2980	0
200	20241120	155000	97907280	2980	2980	2980	2980	0
201	20241120	154900	97907280	2980	2980	2980	2980	0
202	20241120	154800	97907280	2980	2980	2980	2980	0
203	20241120	154700	97907280	2980	2980	2980	2980	0
204	20241120	154600	97907280	2980	2980	2980	2980	0
205	20241120	154500	97907280	2980	2980	2980	2980	0
206	20241120	154400	97907280	2980	2980	2980	2980	0
207	20241120	154300	97907280	2980	2980	2980	2980	0
208	20241120	154200	97907280	2980	2980	2980	2980	0
209	20241120	154100	97907280	2980	2980	2980	2980	0
210	20241120	154000	97907280	2980	2980	2980	2980	0
211	20241120	153900	97907280	2980	2980	2980	2980	0
212	20241120	153800	97907280	2980	2980	2980	2980	182
213	20241120	153700	97907280	2980	2980	2980	2980	0
214	20241120	153600	97907280	2980	2980	2980	2980	0
215	20241120	153500	97907280	2980	2980	2980	2980	0
216	20241120	153400	97907280	2980	2980	2980	2980	0
217	20241120	153300	97907280	2980	2980	2980	2980	0
218	20241120	153200	97907280	2980	2980	2980	2980	0
219	20241120	153100	97907280	2980	2980	2980	2980	0
220	20241120	153000	97907280	2980	2980	2980	2980	182
221	20241120	152900	97364920	2985	2985	2985	2985	0
222	20241120	152800	97364920	2985	2985	2985	2985	0
223	20241120	152700	97364920	2985	2985	2985	2985	0
224	20241120	152600	97364920	2985	2985	2985	2985	0
225	20241120	152500	97364920	2985	2985	2985	2985	0
226	20241120	152400	97364920	2985	2985	2985	2985	0
227	20241120	152300	97364920	2985	2985	2985	2985	0
228	20241120	152200	97364920	2985	2985	2985	2985	0
229	20241120	152100	97364920	2985	2985	2985	2985	0
230	20241120	152000	97364920	2985	2985	2985	2985	0
231	20241120	151900	97364920	2985	2985	2990	2985	346
232	20241120	151800	96330940	2990	2990	2990	2990	20
233	20241120	151700	96271140	2995	2995	2995	2995	0
234	20241120	151600	96271140	2995	2995	2995	2995	0
235	20241120	151500	96271140	2995	2995	2995	2995	1
236	20241120	151400	96268145	3000	3000	3000	3000	0
237	20241120	151300	96268145	3000	3000	3000	3000	0
238	20241120	151200	96268145	3000	3000	3000	3000	0
239	20241120	151100	96268145	3000	3000	3000	3000	0
240	20241120	151000	96268145	3000	3000	3000	3000	10
241	20241120	150900	96238145	2980	2980	2980	2980	0
242	20241120	150800	96238145	2980	2980	2980	2980	10
243	20241120	150700	96208345	2980	2980	2980	2980	1221
244	20241120	150600	92569765	2980	2980	2980	2980	0
245	20241120	150500	92569765	2980	2980	2980	2980	0
246	20241120	150400	92569765	2980	2980	2980	2980	0
247	20241120	150300	92569765	2980	2980	2980	2980	0
248	20241120	150200	92569765	2980	2990	2990	2980	150
249	20241120	150100	92122745	3000	3000	3000	3000	1
250	20241120	150000	92119745	2990	2990	2990	2990	0
251	20241120	145900	92119745	2990	2990	2990	2990	0
252	20241120	145800	92119745	2990	2990	2990	2990	0
253	20241120	145700	92119745	2990	2990	2990	2990	0
254	20241120	145600	92119745	2990	2990	2990	2990	0
255	20241120	145500	92119745	2990	2990	2990	2990	0
256	20241120	145400	92119745	2990	2990	2990	2990	0
257	20241120	145300	92119745	2990	2990	2990	2990	2
258	20241120	145200	92113765	2990	2990	2990	2990	0
259	20241120	145100	92113765	2990	2985	2990	2980	403
260	20241120	145000	90911975	2990	2990	2990	2990	0
261	20241120	144900	90911975	2990	2990	2990	2990	0
262	20241120	144800	90911975	2990	2990	2990	2990	0
263	20241120	144700	90911975	2990	2990	2990	2990	140
264	20241120	144600	90493375	3000	3000	3000	3000	10
265	20241120	144500	90463375	2990	2990	2990	2990	0
266	20241120	144400	90463375	2990	2990	2990	2990	300
267	20241120	144300	89566375	2990	2990	2990	2990	0
268	20241120	144200	89566375	2990	2990	2990	2990	0
269	20241120	144100	89566375	2990	2995	2995	2990	200
270	20241120	144000	88968370	2995	2995	2995	2995	0
271	20241120	143900	88968370	2995	2995	2995	2995	0
272	20241120	143800	88968370	2995	2995	2995	2995	20
273	20241120	143700	88908470	2995	2995	2995	2995	0
274	20241120	143600	88908470	2995	2995	2995	2995	0
275	20241120	143500	88908470	2995	2995	2995	2995	50
276	20241120	143400	88758720	3000	3000	3000	3000	0
277	20241120	143300	88758720	3000	3000	3000	3000	20
278	20241120	143200	88698720	3000	3000	3000	3000	0
279	20241120	143100	88698720	3000	3000	3000	3000	0
280	20241120	143000	88698720	3000	3000	3000	3000	0
281	20241120	142900	88698720	3000	3000	3000	3000	0
282	20241120	142800	88698720	3000	3000	3000	3000	0
283	20241120	142700	88698720	3000	3000	3000	3000	0
284	20241120	142600	88698720	3000	3000	3000	3000	0
285	20241120	142500	88698720	3000	3000	3000	3000	0
286	20241120	142400	88698720	3000	3000	3000	3000	20
287	20241120	142300	88638720	3000	3000	3000	3000	0
288	20241120	142200	88638720	3000	3000	3000	3000	0
289	20241120	142100	88638720	3000	3000	3000	3000	6
290	20241120	142000	88620720	3000	3000	3000	3000	11
291	20241120	141900	88587720	2995	2995	2995	2995	0
292	20241120	141800	88587720	2995	2995	2995	2995	0
293	20241120	141700	88587720	2995	2995	2995	2995	0
294	20241120	141600	88587720	2995	2995	2995	2995	101
295	20241120	141500	88285225	2985	2985	2985	2985	0
296	20241120	141400	88285225	2985	2990	2990	2985	43
297	20241120	141300	88156710	2995	2995	2995	2995	0
298	20241120	141200	88156710	2995	2995	2995	2995	0
299	20241120	141100	88156710	2995	2995	2995	2995	8
300	20241120	141000	88132750	3005	3005	3005	3005	0
301	20241120	140900	88132750	3005	3005	3005	3005	0
302	20241120	140800	88132750	3005	3005	3005	3005	10
303	20241120	140700	88102700	2990	2990	2990	2990	131
304	20241120	140600	87711010	2995	2995	2995	2995	0
305	20241120	140500	87711010	2995	3000	3000	2995	79
306	20241120	140400	87474195	3000	3000	3000	3000	588
307	20241120	140300	85710195	3000	3000	3000	3000	1050
308	20241120	140200	82560195	3000	3000	3000	3000	0
309	20241120	140100	82560195	3000	2995	3000	2995	29
310	20241120	140000	82473290	3000	3000	3000	3000	0
311	20241120	135900	82473290	3000	3000	3000	3000	0
312	20241120	135800	82473290	3000	3000	3000	3000	0
313	20241120	135700	82473290	3000	3000	3000	3000	0
314	20241120	135600	82473290	3000	3000	3000	3000	0
315	20241120	135500	82473290	3000	3000	3000	3000	0
316	20241120	135400	82473290	3000	3000	3000	3000	0
317	20241120	135300	82473290	3000	3000	3000	3000	0
318	20241120	135200	82473290	3000	3000	3000	3000	0
319	20241120	135100	82473290	3000	3000	3000	3000	0
320	20241120	135000	82473290	3000	3000	3000	3000	17
321	20241120	134900	82422290	3000	3000	3000	3000	0
322	20241120	134800	82422290	3000	3000	3000	3000	0
323	20241120	134700	82422290	3000	3000	3000	3000	0
324	20241120	134600	82422290	3000	3000	3000	3000	22
325	20241120	134500	82356290	3000	3000	3000	3000	63
326	20241120	134400	82167290	2995	2995	2995	2995	0
327	20241120	134300	82167290	2995	2995	2995	2995	7
328	20241120	134200	82146325	3000	3000	3000	3000	0
329	20241120	134100	82146325	3000	2995	3000	2995	26
330	20241120	134000	82068410	2995	2995	2995	2995	0
331	20241120	133900	82068410	2995	2995	2995	2995	0
332	20241120	133800	82068410	2995	2995	2995	2995	0
333	20241120	133700	82068410	2995	2995	2995	2995	0
334	20241120	133600	82068410	2995	2995	2995	2995	0
335	20241120	133500	82068410	2995	2995	2995	2995	22
336	20241120	133400	82002520	2995	2995	2995	2995	30
337	20241120	133300	81912670	3005	3005	3005	3005	0
338	20241120	133200	81912670	3005	3005	3005	3005	0
339	20241120	133100	81912670	3005	3005	3005	3005	0
340	20241120	133000	81912670	3005	3005	3005	3005	0
341	20241120	132900	81912670	3005	3005	3005	3005	0
342	20241120	132800	81912670	3005	3005	3005	3005	0
343	20241120	132700	81912670	3005	3005	3005	3005	0
344	20241120	132600	81912670	3005	3005	3005	3005	0
345	20241120	132500	81912670	3005	3005	3005	3005	10
346	20241120	132400	81882620	2995	2995	2995	2995	0
347	20241120	132300	81882620	2995	2995	2995	2995	0
348	20241120	132200	81882620	2995	2995	2995	2995	0
349	20241120	132100	81882620	2995	3005	3005	2995	31
350	20241120	132000	81789765	3005	3005	3005	3005	10
351	20241120	131900	81759715	3010	3010	3010	3010	0
352	20241120	131800	81759715	3010	3010	3010	3010	0
353	20241120	131700	81759715	3010	3010	3010	3010	0
354	20241120	131600	81759715	3010	3010	3010	3010	0
355	20241120	131500	81759715	3010	3010	3010	3010	0
356	20241120	131400	81759715	3010	3010	3010	3010	0
357	20241120	131300	81759715	3010	3010	3010	3010	0
358	20241120	131200	81759715	3010	3010	3010	3010	30
359	20241120	131100	81669415	3010	3010	3010	3010	60
360	20241120	131000	81488815	3010	3005	3010	3005	20
361	20241120	130900	81428665	3000	3000	3000	3000	0
362	20241120	130800	81428665	3000	3000	3000	3000	0
363	20241120	130700	81428665	3000	3000	3000	3000	0
364	20241120	130600	81428665	3000	3000	3000	3000	23
365	20241120	130500	81359665	3010	3010	3010	3010	9
366	20241120	130400	81332575	3010	3000	3010	3000	8
367	20241120	130300	81308525	3000	3000	3005	3000	75
368	20241120	130200	81083425	3000	3000	3000	3000	0
369	20241120	130100	81083425	3000	3000	3000	3000	0
370	20241120	130000	81083425	3000	3000	3000	3000	0
371	20241120	125900	81083425	3000	3000	3000	3000	0
372	20241120	125800	81083425	3000	3000	3000	3000	4
373	20241120	125700	81071425	2995	2995	2995	2995	0
374	20241120	125600	81071425	2995	2995	2995	2995	0
375	20241120	125500	81071425	2995	2995	2995	2995	1197
376	20241120	125400	77486410	2995	2995	2995	2995	0
377	20241120	125300	77486410	2995	2995	2995	2995	0
378	20241120	125200	77486410	2995	2990	2995	2990	7
379	20241120	125100	77465475	2990	2990	2990	2990	113
380	20241120	125000	77127605	2975	2975	2975	2975	0
381	20241120	124900	77127605	2975	2995	2995	2975	3000
382	20241120	124800	68198230	2995	2995	2995	2995	0
383	20241120	124700	68198230	2995	2995	2995	2995	0
384	20241120	124600	68198230	2995	2995	2995	2995	1
385	20241120	124500	68195235	2995	2995	2995	2995	4
386	20241120	124400	68183255	3000	3000	3000	3000	0
387	20241120	124300	68183255	3000	3000	3000	3000	1
388	20241120	124200	68180255	2995	2995	2995	2995	1
389	20241120	124100	68177260	3000	3000	3000	3000	10
390	20241120	124000	68147260	3000	3000	3000	3000	2
391	20241120	123900	68141260	3000	3000	3000	3000	0
392	20241120	123800	68141260	3000	3000	3000	3000	0
393	20241120	123700	68141260	3000	3000	3000	3000	0
394	20241120	123600	68141260	3000	3000	3000	3000	0
395	20241120	123500	68141260	3000	3000	3000	3000	0
396	20241120	123400	68141260	3000	3000	3000	3000	0
397	20241120	123300	68141260	3000	3000	3000	3000	1
398	20241120	123200	68138260	2995	2995	2995	2995	1
399	20241120	123100	68135265	3000	3000	3000	3000	0
400	20241120	123000	68135265	3000	3000	3000	3000	0
401	20241120	122900	68135265	3000	3000	3000	3000	0
402	20241120	122800	68135265	3000	3000	3000	3000	0
403	20241120	122700	68135265	3000	3000	3000	3000	0
404	20241120	122600	68135265	3000	3000	3000	3000	3
405	20241120	122500	68126265	2995	2995	2995	2995	14
406	20241120	122400	68084335	2995	2995	2995	2995	0
407	20241120	122300	68084335	2995	2995	2995	2995	0
408	20241120	122200	68084335	2995	2995	2995	2995	10
409	20241120	122100	68054385	3005	3005	3005	3005	0
410	20241120	122000	68054385	3005	3005	3005	3005	0
411	20241120	121900	68054385	3005	3005	3005	3005	0
412	20241120	121800	68054385	3005	3005	3005	3005	0
413	20241120	121700	68054385	3005	3005	3005	3005	16
414	20241120	121600	68006305	3010	3010	3010	3010	7
415	20241120	121500	67985235	3010	3010	3010	3010	50
416	20241120	121400	67834735	3000	3000	3000	3000	1
417	20241120	121300	67831735	3010	3000	3010	3000	544
418	20241120	121200	66196875	3000	2990	3000	2990	930
419	20241120	121100	63410995	2990	2990	2990	2990	0
420	20241120	121000	63410995	2990	2990	2990	2990	5
421	20241120	120900	63396045	2975	2975	2975	2975	0
422	20241120	120800	63396045	2975	2975	2975	2975	0
423	20241120	120700	63396045	2975	2975	2975	2975	0
424	20241120	120600	63396045	2975	2975	2975	2975	40
425	20241120	120500	63277045	2990	2990	2990	2990	12
426	20241120	120400	63241165	2990	2985	2990	2985	1878
427	20241120	120300	57629620	2975	2975	2975	2975	0
428	20241120	120200	57629620	2975	2975	2975	2975	0
429	20241120	120100	57629620	2975	2975	2975	2975	0
430	20241120	120000	57629620	2975	2975	2975	2975	0
431	20241120	115900	57629620	2975	2980	2980	2975	1966
432	20241120	115800	51780615	2975	2985	2985	2975	400
433	20241120	115700	50589005	2985	2985	2985	2985	0
434	20241120	115600	50589005	2985	2985	2985	2985	503
435	20241120	115500	49087550	2985	2985	2985	2985	5
436	20241120	115400	49072625	2980	2980	2980	2980	0
437	20241120	115300	49072625	2980	2980	2980	2980	0
438	20241120	115200	49072625	2980	2980	2980	2980	0
439	20241120	115100	49072625	2980	2980	2980	2980	1
440	20241120	115000	49069645	2985	2985	2985	2985	21
441	20241120	114900	49006960	2985	2985	2985	2985	0
442	20241120	114800	49006960	2985	2985	2985	2985	0
443	20241120	114700	49006960	2985	2985	2985	2985	1
444	20241120	114600	49003975	2985	2985	2985	2985	20
445	20241120	114500	48944275	2980	2990	2990	2980	141
446	20241120	114400	48523430	2985	2985	2985	2985	0
447	20241120	114300	48523430	2985	2985	2985	2985	0
448	20241120	114200	48523430	2985	2985	2985	2985	0
449	20241120	114100	48523430	2985	2985	2985	2985	0
450	20241120	114000	48523430	2985	2985	2985	2985	0
451	20241120	113900	48523430	2985	2985	2985	2985	0
452	20241120	113800	48523430	2985	2985	2985	2985	0
453	20241120	113700	48523430	2985	2985	2985	2985	0
454	20241120	113600	48523430	2985	2985	2985	2985	0
455	20241120	113500	48523430	2985	2985	2985	2985	0
456	20241120	113400	48523430	2985	2985	2985	2985	0
457	20241120	113300	48523430	2985	2985	2985	2985	500
458	20241120	113200	47030930	2985	2985	2985	2985	0
459	20241120	113100	47030930	2985	2985	2985	2985	0
460	20241120	113000	47030930	2985	2985	2985	2985	505
461	20241120	112900	45523505	2985	2985	2985	2985	0
462	20241120	112800	45523505	2985	2985	2985	2985	1
463	20241120	112700	45520520	2985	2985	2985	2985	0
464	20241120	112600	45520520	2985	2985	2985	2985	0
465	20241120	112500	45520520	2985	2985	2985	2985	0
466	20241120	112400	45520520	2985	2985	2985	2985	0
467	20241120	112300	45520520	2985	2985	2985	2985	0
468	20241120	112200	45520520	2985	2985	2985	2985	0
469	20241120	112100	45520520	2985	2985	2985	2985	0
470	20241120	112000	45520520	2985	2985	2985	2985	0
471	20241120	111900	45520520	2985	2985	2985	2985	0
472	20241120	111800	45520520	2985	2985	2985	2985	126
473	20241120	111700	45144410	2985	2985	2985	2985	0
474	20241120	111600	45144410	2985	2985	2985	2985	0
475	20241120	111500	45144410	2985	2985	2985	2985	5
476	20241120	111400	45129485	2995	2985	2995	2985	1497
477	20241120	111300	40657895	2985	2985	2985	2985	1
478	20241120	111200	40654910	2980	2980	2980	2980	0
479	20241120	111100	40654910	2980	2980	2980	2980	0
480	20241120	111000	40654910	2980	2980	2980	2980	0
481	20241120	110900	40654910	2980	2985	2985	2980	72
482	20241120	110800	40440345	2985	2985	2985	2985	0
483	20241120	110700	40440345	2985	2985	2985	2985	0
484	20241120	110600	40440345	2985	2985	2985	2985	0
485	20241120	110500	40440345	2985	2985	2985	2985	0
486	20241120	110400	40440345	2985	2985	2985	2985	0
487	20241120	110300	40440345	2985	2985	2985	2985	0
488	20241120	110200	40440345	2985	2980	2985	2980	1260
489	20241120	110100	36685535	2980	2980	2980	2980	0
490	20241120	110000	36685535	2980	2980	2980	2980	0
491	20241120	105900	36685535	2980	2980	2980	2980	0
492	20241120	105800	36685535	2980	2980	2980	2980	0
493	20241120	105700	36685535	2980	2980	2980	2980	0
494	20241120	105600	36685535	2980	2980	2980	2980	0
495	20241120	105500	36685535	2980	2980	2980	2980	505
496	20241120	105400	35180635	2980	2980	2980	2980	0
497	20241120	105300	35180635	2980	2980	2980	2980	0
498	20241120	105200	35180635	2980	2980	2980	2980	0
499	20241120	105100	35180635	2980	2980	2980	2980	100
500	20241120	105000	34882635	2970	2970	2970	2970	0
501	20241120	104900	34882635	2970	2970	2970	2970	1
502	20241120	104800	34879665	2980	2980	2980	2980	0
503	20241120	104700	34879665	2980	2980	2980	2980	0
504	20241120	104600	34879665	2980	2980	2980	2980	0
505	20241120	104500	34879665	2980	2980	2980	2980	0
506	20241120	104400	34879665	2980	2980	2980	2980	0
507	20241120	104300	34879665	2980	2980	2980	2980	0
508	20241120	104200	34879665	2980	2980	2980	2980	0
509	20241120	104100	34879665	2980	2980	2980	2980	4
510	20241120	104000	34867745	2980	2980	2980	2980	10
511	20241120	103900	34837945	2980	2980	2980	2980	0
512	20241120	103800	34837945	2980	2980	2980	2980	0
513	20241120	103700	34837945	2980	2980	2980	2980	1
514	20241120	103600	34834965	2980	2980	2980	2980	0
515	20241120	103500	34834965	2980	2980	2980	2980	0
516	20241120	103400	34834965	2980	2980	2980	2980	100
517	20241120	103300	34536965	2970	2970	2970	2970	0
518	20241120	103200	34536965	2970	2970	2970	2970	0
519	20241120	103100	34536965	2970	2970	2970	2970	0
520	20241120	103000	34536965	2970	2970	2970	2970	0
521	20241120	102900	34536965	2970	2970	2970	2970	0
522	20241120	102800	34536965	2970	2970	2970	2970	0
523	20241120	102700	34536965	2970	2970	2970	2970	0
524	20241120	102600	34536965	2970	2970	2970	2970	336
525	20241120	102500	33539045	2970	2970	2970	2970	0
526	20241120	102400	33539045	2970	2970	2970	2960	383
527	20241120	102300	32401610	2965	2970	2970	2965	534
528	20241120	102200	30818200	2965	2970	2970	2965	126
529	20241120	102100	30444585	2970	2970	2970	2970	0
530	20241120	102000	30444585	2970	2970	2970	2970	0
531	20241120	101900	30444585	2970	2970	2970	2970	10
532	20241120	101800	30414885	2970	2970	2970	2970	336
533	20241120	101700	29416965	2980	2980	2980	2980	0
534	20241120	101600	29416965	2980	2980	2980	2980	0
535	20241120	101500	29416965	2980	2980	2980	2980	0
536	20241120	101400	29416965	2980	2980	2980	2980	1
537	20241120	101300	29413985	2970	2970	2970	2970	0
538	20241120	101200	29413985	2970	2970	2970	2970	0
539	20241120	101100	29413985	2970	2970	2970	2970	10
540	20241120	101000	29384285	2970	2970	2970	2970	20
541	20241120	100900	29324885	2980	2980	2980	2980	0
542	20241120	100800	29324885	2980	2980	2980	2980	0
543	20241120	100700	29324885	2980	2980	2980	2980	0
544	20241120	100600	29324885	2980	2980	2980	2980	5
545	20241120	100500	29309985	2980	2980	2980	2980	3
546	20241120	100400	29301045	2980	2980	2980	2980	103
547	20241120	100300	28994105	2965	2965	2965	2965	0
548	20241120	100200	28994105	2965	2965	2965	2965	1
549	20241120	100100	28991140	2965	2965	2965	2965	116
550	20241120	100000	28647200	2960	2960	2960	2960	0
551	20241120	095900	28647200	2960	2960	2960	2960	0
552	20241120	095800	28647200	2960	2960	2960	2960	0
553	20241120	095700	28647200	2960	2960	2960	2960	0
554	20241120	095600	28647200	2960	2960	2960	2960	0
555	20241120	095500	28647200	2960	2960	2960	2960	0
556	20241120	095400	28647200	2960	2960	2960	2960	439
557	20241120	095300	27347760	2965	2965	2965	2965	61
558	20241120	095200	27166895	2965	2965	2965	2965	41
559	20241120	095100	27045330	2965	2980	2980	2965	13
560	20241120	095000	27006635	2980	2975	2980	2965	504
561	20241120	094900	25510975	2975	2975	2975	2975	284
562	20241120	094800	24666075	2975	2975	2975	2975	1
563	20241120	094700	24663100	2970	2970	2970	2970	50
564	20241120	094600	24514600	2975	2975	2975	2975	0
565	20241120	094500	24514600	2975	2975	2975	2975	25
566	20241120	094400	24440225	2975	2975	2975	2975	0
567	20241120	094300	24440225	2975	2975	2975	2975	1
568	20241120	094200	24437250	2975	2975	2975	2975	182
569	20241120	094100	23895800	2975	2975	2975	2975	6
570	20241120	094000	23877950	2970	2970	2970	2970	70
571	20241120	093900	23670050	2970	2970	2970	2970	0
572	20241120	093800	23670050	2970	2970	2970	2970	173
573	20241120	093700	23156240	2975	2980	2980	2975	5
574	20241120	093600	23141350	2980	2980	2980	2980	1
575	20241120	093500	23138370	2975	2975	2975	2975	50
576	20241120	093400	22989620	2980	2980	2980	2980	3
577	20241120	093300	22980680	2980	2980	2980	2980	6
578	20241120	093200	22962800	2980	2980	2980	2980	2
579	20241120	093100	22956840	2975	2980	2980	2975	51
580	20241120	093000	22805110	2980	2980	2980	2980	33
581	20241120	092900	22706770	2975	2975	2975	2975	1
582	20241120	092800	22703795	2980	2980	2980	2980	0
583	20241120	092700	22703795	2980	2980	2980	2980	1
584	20241120	092600	22700815	2975	2975	2975	2975	45
585	20241120	092500	22566940	2980	2975	2980	2975	2
586	20241120	092400	22560985	2980	2980	2980	2980	0
587	20241120	092300	22560985	2980	2980	2980	2980	54
588	20241120	092200	22400065	2985	2980	2985	2980	204
589	20241120	092100	21791135	2980	2980	2980	2980	0
590	20241120	092000	21791135	2980	2980	2980	2980	30
591	20241120	091900	21701735	2980	2980	2980	2980	150
592	20241120	091800	21254735	2980	2980	2980	2980	883
593	20241120	091700	18623395	2980	2980	2980	2980	3
594	20241120	091600	18614455	2980	2975	2980	2975	7
595	20241120	091500	18593625	2975	2975	2975	2975	5
596	20241120	091400	18578750	2960	2965	2965	2960	31
597	20241120	091300	18486940	2960	2960	2960	2960	0
598	20241120	091200	18486940	2960	2960	2960	2960	0
599	20241120	091100	18486940	2960	2960	2960	2960	0
600	20241120	091000	18486940	2960	2960	2960	2960	0
601	20241120	090900	18486940	2960	2965	2965	2960	69
602	20241120	090800	18282380	2965	2975	2980	2965	203
603	20241120	090700	17680125	2980	2985	2985	2980	15
604	20241120	090600	17635410	2980	2970	2980	2970	74
605	20241120	090500	17415390	2970	2980	2980	2970	600
606	20241120	090400	15628390	2980	2980	2980	2980	3
607	20241120	090300	15619450	2975	2980	2980	2975	101
608	20241120	090200	15318970	2980	2965	2980	2960	973
609	20241120	090100	12435480	2970	2970	2970	2970	196
610	20241120	090000	11853360	2970	2950	2970	2950	4018